| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | INR | 48.15 | 48.75 | 46.35 | 46.65 | 46.65 | -1.1 (-2.30%) | 72,174 |
| 21 Mar 2018 | INR | 48.3 | 49.35 | 47.35 | 47.75 | 47.75 | -0.2 (-0.42%) | 75,117 |
| 20 Mar 2018 | INR | 50.9 | 50.9 | 47.8 | 47.95 | 47.95 | -1.55 (-3.13%) | 85,499 |
| 19 Mar 2018 | INR | 51.7 | 51.7 | 49.15 | 49.5 | 49.5 | -1.85 (-3.60%) | 31,878 |
| 16 Mar 2018 | INR | 51.3 | 52.5 | 51 | 51.35 | 51.35 | +0.8 (+1.58%) | 90,213 |
| 15 Mar 2018 | INR | 48.75 | 51.5 | 48.4 | 50.55 | 50.55 | +1.8 (+3.69%) | 110,611 |
| 14 Mar 2018 | INR | 48.9 | 49.7 | 48.3 | 48.75 | 48.75 | -0.5 (-1.02%) | 73,944 |
| 13 Mar 2018 | INR | 48.2 | 50 | 47.65 | 49.25 | 49.25 | +1 (+2.07%) | 141,670 |
| 12 Mar 2018 | INR | 53.65 | 53.65 | 47.45 | 48.25 | 48.25 | -1.35 (-2.72%) | 70,851 |
| 9 Mar 2018 | INR | 51.3 | 51.8 | 49 | 49.6 | 49.6 | -1.55 (-3.03%) | 82,799 |
| 8 Mar 2018 | INR | 52 | 52.95 | 49.2 | 51.15 | 51.15 | -0.55 (-1.06%) | 77,428 |
| 7 Mar 2018 | INR | 54.15 | 54.3 | 51.35 | 51.7 | 51.7 | -2.6 (-4.79%) | 83,693 |
| 6 Mar 2018 | INR | 57.15 | 57.5 | 54 | 54.3 | 54.3 | -2.35 (-4.15%) | 59,624 |
| 5 Mar 2018 | INR | 59 | 59 | 56.35 | 56.65 | 56.65 | -0.3 (-0.53%) | 196,997 |
| 1 Mar 2018 | INR | 55.45 | 57.2 | 55.35 | 56.95 | 56.95 | +1.4 (+2.52%) | 59,943 |
| 28 Feb 2018 | INR | 56.05 | 56.05 | 55 | 55.55 | 55.55 | -0.65 (-1.16%) | 41,295 |
| 27 Feb 2018 | INR | 57 | 57.6 | 55.95 | 56.2 | 56.2 | -1.05 (-1.83%) | 28,933 |
| 26 Feb 2018 | INR | 57.9 | 58.3 | 56.85 | 57.25 | 57.25 | -0.3 (-0.52%) | 56,389 |
| 23 Feb 2018 | INR | 55.4 | 58.9 | 55.15 | 57.55 | 57.55 | +2.3 (+4.16%) | 82,500 |
| 22 Feb 2018 | INR | 55.15 | 56 | 54.85 | 55.25 | 55.25 | -0.4 (-0.72%) | 28,088 |
| 21 Feb 2018 | INR | 56.4 | 56.4 | 55 | 55.65 | 55.65 | 0.0 (0.0%) | 49,056 |
| 20 Feb 2018 | INR | 56.1 | 56.4 | 55.4 | 55.65 | 55.65 | +0.3 (+0.54%) | 56,321 |
| 19 Feb 2018 | INR | 57 | 57 | 54.35 | 55.35 | 55.35 | -1.4 (-2.47%) | 78,820 |
| 16 Feb 2018 | INR | 58 | 59 | 56.2 | 56.75 | 56.75 | -0.8 (-1.39%) | 109,951 |
| 15 Feb 2018 | INR | 61.5 | 61.8 | 57 | 57.55 | 57.55 | -3.7 (-6.04%) | 134,953 |
| 14 Feb 2018 | INR | 61.9 | 62.45 | 60.75 | 61.25 | 61.25 | +1.2 (+2.00%) | 117,513 |
| 12 Feb 2018 | INR | 57.6 | 61.65 | 57.6 | 60.05 | 60.05 | +2.45 (+4.25%) | 216,646 |
| 9 Feb 2018 | INR | 56.3 | 58.4 | 55.7 | 57.6 | 57.6 | -1.65 (-2.78%) | 174,708 |
| 8 Feb 2018 | INR | 55.05 | 60.55 | 55.05 | 59.25 | 59.25 | +3.4 (+6.09%) | 163,980 |
| 7 Feb 2018 | INR | 54.6 | 56.35 | 53.85 | 55.85 | 55.85 | +2.9 (+5.48%) | 193,739 |
